Skip to main content
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
16.57
+0.10 (0.61%)
Feb 21, 2025, 4:00 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5816.8716.4216.5716.570.61%756,640
Feb 20, 202516.5516.6016.2816.4716.47-0.48%456,901
Feb 19, 202516.2916.8516.2116.5516.551.97%1,596,100
Feb 18, 202515.8816.2915.7916.2316.232.40%645,900
Feb 14, 202516.0616.1115.7915.8515.85-0.94%383,600
Feb 13, 202515.8616.1315.7816.0016.001.01%481,217
Feb 12, 202516.0616.1515.7615.8415.84-1.43%580,700
Feb 11, 202516.0916.1115.9716.0716.070.50%533,309
Feb 10, 202515.8916.0815.8215.9915.991.33%575,129
Feb 7, 202515.6615.9215.6015.7815.781.02%574,004
Feb 6, 202515.8215.8815.4715.6215.62-0.57%580,424
Feb 5, 202515.5715.7315.4515.7115.711.09%550,800
Feb 4, 202515.4115.7315.2615.5415.540.84%881,700
Feb 3, 202514.5815.6414.5715.4115.41-1.78%1,375,100
Jan 31, 202516.0116.0415.6815.6915.69-2.55%893,000
Jan 30, 202516.1016.1715.9716.1015.990.37%854,400
Jan 29, 202515.8516.0715.8516.0415.930.63%567,000
Jan 28, 202516.0016.0915.8715.9415.83-0.62%664,641
Jan 27, 202516.2816.3115.9716.0415.93-2.67%1,065,049
Jan 24, 202516.4216.4916.1916.4816.37-0.18%1,040,500
Jan 23, 202516.7416.8016.4316.5116.40-1.14%767,100
Jan 22, 202516.7016.8016.6016.7016.590.36%655,400
Jan 21, 202516.3516.6916.1016.6416.530.85%905,308
Jan 20, 202516.3516.5216.2616.5016.390.79%552,200
Jan 17, 202516.3016.4416.1616.3716.26-0.12%1,041,030
Jan 16, 202516.9317.0116.3316.3916.28-3.42%1,074,100
Jan 15, 202517.1017.2916.9516.9716.85-0.70%682,017
Jan 14, 202516.8217.1716.8217.0916.971.06%675,212
Jan 13, 202517.2017.2816.8916.9116.79-1.51%1,194,600
Jan 10, 202517.4817.5717.0917.1717.05-0.58%780,424
Jan 9, 202517.2417.3517.2217.2717.150.06%357,010
Jan 8, 202517.3317.4517.1317.2617.14-0.58%959,045
Jan 7, 202517.4417.4917.2317.3617.240.52%732,943
Jan 6, 202517.1717.3917.1517.2717.151.47%990,400
Jan 3, 202517.0717.2716.9217.0216.90-0.23%897,640
Jan 2, 202517.2517.2716.8317.0616.94-0.47%1,073,800
Dec 31, 202417.0217.1916.9317.1417.140.23%601,901
Dec 30, 202416.8217.2116.8017.1016.992.52%1,091,900
Dec 27, 202416.7316.8416.3616.6816.571.71%956,300
Dec 24, 202416.2516.4516.1416.4016.291.23%331,500
Dec 23, 202415.6516.2115.5316.2016.103.58%645,022
Dec 20, 202415.4515.6915.4215.6415.540.90%675,900
Dec 19, 202415.5615.7015.3815.5015.400.19%573,214
Dec 18, 202415.8015.8215.3415.4715.37-1.65%721,500
Dec 17, 202415.8015.8015.4215.7315.63-1.07%864,047
Dec 16, 202416.1416.1815.8115.9015.80-1.79%885,902
Dec 13, 202416.3516.3516.1116.1916.09-0.92%981,200
Dec 12, 202416.7316.7816.3116.3416.23-2.56%827,100
Dec 11, 202416.4316.9816.2616.7716.662.82%1,406,800
Dec 10, 202416.3316.5216.1816.3116.21-0.06%937,400
Dec 9, 202416.2316.4316.1716.3216.221.43%525,325
Dec 6, 202416.3416.3416.0116.0915.99-1.65%695,604
Dec 5, 202415.9416.5215.9216.3616.252.44%866,149
Dec 4, 202416.2016.2115.8315.9715.87-1.36%676,000
Dec 3, 202416.4916.5216.1416.1916.09-1.46%565,200
Dec 2, 202416.6416.6916.3216.4316.32-1.20%570,632
Nov 29, 202416.6516.7516.5716.6316.52-0.36%768,509
Nov 28, 202416.6016.7516.5416.6916.470.24%418,121
Nov 27, 202416.7716.9416.6016.6516.43-0.89%875,500
Nov 26, 202416.9817.0016.6716.8016.58-1.23%851,347
Nov 25, 202417.1817.1816.8617.0116.79-0.87%1,065,900
Nov 22, 202417.0717.1816.8517.1616.940.47%980,729
Nov 21, 202416.3417.2716.3417.0816.865.43%2,266,600
Nov 20, 202415.7816.2015.7816.2015.992.92%1,311,840
Nov 19, 202415.6615.8815.6315.7415.54-0.06%491,833
Nov 18, 202415.6015.8515.5515.7515.550.83%909,600
Nov 15, 202415.5515.7215.5115.6215.420.71%815,400
Nov 14, 202415.4015.6115.2615.5115.311.70%1,266,143
Nov 13, 202415.2015.3614.9915.2515.05-1,217,732
Nov 12, 202415.6315.6415.2215.2515.05-1.93%1,158,225
Nov 11, 202415.2115.6215.0715.5515.352.30%883,800
Nov 8, 202415.1915.2515.0615.2015.000.07%529,305
Nov 7, 202415.1915.2214.9315.1914.99-897,400
Nov 6, 202415.0215.3015.0115.1914.990.33%667,800
Nov 5, 202415.2615.3015.0815.1414.94-0.33%618,500
Nov 4, 202415.0115.3215.0115.1914.991.33%594,504
Nov 1, 202415.2115.3314.9114.9914.80-1.25%974,238
Oct 31, 202415.5015.5014.9515.1814.98-2.32%1,177,347
Oct 30, 202415.4915.5515.3615.5415.230.71%883,000
Oct 29, 202415.3815.4315.2715.4315.120.52%884,609
Oct 28, 202415.1315.4015.0615.3515.04-1.35%674,200
Oct 25, 202415.4615.5915.4415.5615.251.04%530,400
Oct 24, 202415.2315.4315.1515.4015.091.45%733,630
Oct 23, 202415.2115.2215.0315.1814.88-0.72%809,645
Oct 22, 202415.2115.3815.1615.2914.980.53%530,200
Oct 21, 202415.3015.4815.2015.2114.91-0.13%756,444
Oct 18, 202415.2015.2515.0015.2314.930.07%845,326
Oct 17, 202415.2615.2815.1415.2214.920.07%867,300
Oct 16, 202415.2915.4415.2015.2114.91-0.52%952,847
Oct 15, 202415.6015.6115.2315.2914.98-3.72%1,472,700
Oct 11, 202415.8015.8915.7215.8815.560.51%551,700
Oct 10, 202415.7315.9015.6215.8015.480.64%727,700
Oct 9, 202415.6515.9915.6115.7015.39-0.19%1,080,513
Oct 8, 202416.0016.0415.6415.7315.42-2.24%1,678,035
Oct 7, 202416.0816.3216.0516.0915.770.37%1,033,829
Oct 4, 202416.2516.3016.0316.0315.71-0.56%943,231
Oct 3, 202415.7616.1615.7416.1215.802.61%1,650,714
Oct 2, 202415.8515.9515.6115.7115.400.13%1,284,013
Oct 1, 202415.3215.7815.2615.6915.381.88%2,544,318
Sep 30, 202415.0515.4715.0315.4015.092.46%2,090,803